Synopsys, Inc. (SNPS)
NASDAQ: SNPS · Real-Time Price · USD
462.43
-49.36 (-9.64%)
At close: May 28, 2025, 4:00 PM
480.00
+17.57 (3.80%)
After-hours: May 28, 2025, 5:44 PM EDT
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 511.02 | 514.99 | 445.00 | 462.43 | 462.43 | -9.64% | 4,731,736 |
| May 27, 2025 | 507.14 | 515.08 | 504.36 | 511.79 | 511.79 | 2.59% | 1,252,201 |
| May 23, 2025 | 495.32 | 501.97 | 493.73 | 498.85 | 498.85 | -0.92% | 670,213 |
| May 22, 2025 | 500.74 | 506.59 | 497.12 | 503.48 | 503.48 | 0.40% | 774,906 |
| May 21, 2025 | 507.22 | 514.02 | 501.28 | 501.46 | 501.46 | -2.74% | 866,234 |
| May 20, 2025 | 512.50 | 515.73 | 508.00 | 515.61 | 515.61 | -0.08% | 740,820 |
| May 19, 2025 | 507.50 | 518.47 | 504.14 | 516.01 | 516.01 | 0.31% | 848,761 |
| May 16, 2025 | 514.48 | 516.67 | 509.74 | 514.43 | 514.43 | -0.01% | 948,144 |
| May 15, 2025 | 516.63 | 521.10 | 512.19 | 514.48 | 514.48 | -0.61% | 826,697 |
| May 14, 2025 | 512.36 | 518.08 | 512.36 | 517.66 | 517.66 | 0.38% | 881,661 |
| May 13, 2025 | 506.58 | 516.58 | 505.58 | 515.71 | 515.71 | 2.00% | 823,434 |
| May 12, 2025 | 503.66 | 506.66 | 497.05 | 505.59 | 505.59 | 4.70% | 1,099,988 |
| May 9, 2025 | 487.11 | 487.84 | 479.04 | 482.90 | 482.90 | -0.33% | 571,662 |
| May 8, 2025 | 485.00 | 491.32 | 482.72 | 484.50 | 484.50 | 0.82% | 1,011,946 |
| May 7, 2025 | 474.15 | 483.86 | 473.11 | 480.54 | 480.54 | 1.48% | 899,671 |
| May 6, 2025 | 468.76 | 478.54 | 467.86 | 473.55 | 473.55 | -0.81% | 834,409 |
| May 5, 2025 | 469.17 | 482.87 | 465.59 | 477.41 | 477.41 | 1.09% | 1,074,753 |
| May 2, 2025 | 469.85 | 476.44 | 467.59 | 472.28 | 472.28 | 2.81% | 1,294,009 |
| May 1, 2025 | 462.47 | 467.73 | 457.70 | 459.36 | 459.36 | 0.08% | 1,137,680 |
| Apr 30, 2025 | 449.67 | 460.71 | 448.65 | 459.01 | 459.01 | -0.38% | 1,339,198 |
| Apr 29, 2025 | 445.83 | 462.43 | 444.24 | 460.77 | 460.77 | 3.78% | 1,415,418 |
| Apr 28, 2025 | 444.39 | 447.46 | 436.88 | 443.97 | 443.97 | -0.59% | 1,117,134 |
| Apr 25, 2025 | 435.64 | 447.31 | 433.31 | 446.62 | 446.62 | 1.76% | 1,032,145 |
| Apr 24, 2025 | 426.16 | 440.19 | 423.00 | 438.90 | 438.90 | 3.95% | 1,093,021 |
| Apr 23, 2025 | 432.34 | 441.38 | 420.17 | 422.23 | 422.23 | 2.14% | 1,008,147 |
| Apr 22, 2025 | 407.69 | 417.16 | 402.86 | 413.40 | 413.40 | 2.74% | 946,540 |
| Apr 21, 2025 | 406.26 | 407.29 | 396.03 | 402.36 | 402.36 | -2.65% | 901,557 |
| Apr 17, 2025 | 421.38 | 421.78 | 412.10 | 413.32 | 413.32 | -0.56% | 1,002,463 |
| Apr 16, 2025 | 416.19 | 423.56 | 408.62 | 415.65 | 415.65 | -2.35% | 1,064,375 |
| Apr 15, 2025 | 423.09 | 430.32 | 422.23 | 425.65 | 425.65 | 0.87% | 1,016,070 |
| Apr 14, 2025 | 428.90 | 430.55 | 416.00 | 421.98 | 421.98 | 0.18% | 1,119,621 |
| Apr 11, 2025 | 407.07 | 425.71 | 402.83 | 421.21 | 421.21 | 3.52% | 1,745,748 |
| Apr 10, 2025 | 415.32 | 417.73 | 391.61 | 406.89 | 406.89 | -5.09% | 1,537,660 |
| Apr 9, 2025 | 380.88 | 432.54 | 375.97 | 428.70 | 428.70 | 12.35% | 2,146,094 |
| Apr 8, 2025 | 391.39 | 403.19 | 376.23 | 381.59 | 381.59 | 0.18% | 2,191,495 |
| Apr 7, 2025 | 375.96 | 402.00 | 365.74 | 380.90 | 380.90 | -1.86% | 3,060,221 |
| Apr 4, 2025 | 403.00 | 408.94 | 387.41 | 388.13 | 388.13 | -7.09% | 2,513,548 |
| Apr 3, 2025 | 417.68 | 421.13 | 404.08 | 417.76 | 417.76 | -4.74% | 2,133,561 |
| Apr 2, 2025 | 426.16 | 443.62 | 425.00 | 438.55 | 438.55 | 0.60% | 1,111,152 |
| Apr 1, 2025 | 430.11 | 436.72 | 423.17 | 435.94 | 435.94 | 1.65% | 986,032 |
| Mar 31, 2025 | 429.02 | 431.69 | 423.08 | 428.85 | 428.85 | -2.08% | 1,371,426 |
| Mar 28, 2025 | 446.92 | 448.05 | 437.06 | 437.95 | 437.95 | -1.86% | 941,719 |
| Mar 27, 2025 | 445.48 | 450.58 | 440.43 | 446.23 | 446.23 | -0.82% | 699,038 |
| Mar 26, 2025 | 454.35 | 460.44 | 447.11 | 449.90 | 449.90 | -1.60% | 749,428 |
| Mar 25, 2025 | 457.43 | 458.64 | 453.71 | 457.23 | 457.23 | -0.12% | 759,070 |
| Mar 24, 2025 | 456.82 | 464.22 | 455.54 | 457.77 | 457.77 | 2.04% | 974,226 |
| Mar 21, 2025 | 441.20 | 454.61 | 438.12 | 448.60 | 448.60 | -0.31% | 3,362,302 |
| Mar 20, 2025 | 446.89 | 453.93 | 443.19 | 449.99 | 449.99 | -0.06% | 810,419 |
| Mar 19, 2025 | 447.18 | 455.49 | 440.82 | 450.28 | 450.28 | 0.51% | 1,108,452 |
| Mar 18, 2025 | 448.81 | 454.59 | 445.02 | 447.99 | 447.99 | -1.22% | 1,020,147 |